Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW220812C00033000 | 2022-08-09 10:15AM EDT | 33.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GLW220812C00034000 | 2022-08-09 11:41AM EDT | 34.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GLW220812C00035000 | 2022-08-09 11:27AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GLW220812C00036000 | 2022-08-08 3:57PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
GLW220812C00037000 | 2022-08-09 11:25AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
GLW220812C00038000 | 2022-08-05 9:31AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GLW220812C00039000 | 2022-07-28 10:49AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
GLW220812C00045000 | 2022-07-22 11:43AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLW220812P00027000 | 2022-08-04 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GLW220812P00028000 | 2022-07-05 3:45PM EDT | 28.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 220.70% |
GLW220812P00029000 | 2022-08-03 3:50PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GLW220812P00030000 | 2022-08-08 3:44PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
GLW220812P00031000 | 2022-07-20 11:50AM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GLW220812P00032000 | 2022-08-08 3:45PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
GLW220812P00033000 | 2022-07-29 10:26AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GLW220812P00034000 | 2022-08-09 2:23PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GLW220812P00035000 | 2022-08-09 2:23PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
GLW220812P00036000 | 2022-08-09 1:39PM EDT | 36.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
GLW220812P00037000 | 2022-08-05 3:33PM EDT | 37.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |